Zagrebacka banka d.d. (ZSE:ZABA)
Croatia · Delayed Price · Currency is EUR 23.70
+0.30 (1.28%)
At close: Mar 20, 2026
Zagrebacka banka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.70 | 23.80 | 23.50 | 23.70 | 23.70 | 1.28% | 857 |
| Mar 19, 2026 | 23.40 | 23.60 | 23.30 | 23.40 | 23.40 | -0.85% | 2,926 |
| Mar 18, 2026 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -1.67% | 5,897 |
| Mar 17, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 1,355 |
| Mar 16, 2026 | 23.80 | 24.00 | 23.50 | 24.00 | 24.00 | 1.69% | 1,813 |
| Mar 13, 2026 | 23.90 | 24.00 | 23.60 | 23.60 | 23.60 | -1.26% | 4,137 |
| Mar 12, 2026 | 23.80 | 24.00 | 23.60 | 23.90 | 23.90 | 1.27% | 9,821 |
| Mar 11, 2026 | 23.20 | 23.80 | 23.10 | 23.60 | 23.60 | 1.72% | 2,331 |
| Mar 10, 2026 | 22.90 | 23.80 | 22.90 | 23.20 | 23.20 | 3.11% | 4,542 |
| Mar 9, 2026 | 23.10 | 23.10 | 22.00 | 22.50 | 22.50 | -4.66% | 4,888 |
| Mar 6, 2026 | 23.60 | 23.90 | 23.30 | 23.60 | 23.60 | 1.72% | 3,725 |
| Mar 5, 2026 | 23.30 | 23.60 | 23.20 | 23.20 | 23.20 | - | 6,469 |
| Mar 4, 2026 | 21.30 | 23.50 | 21.20 | 23.20 | 23.20 | 9.43% | 14,116 |
| Mar 3, 2026 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | -7.83% | 22,805 |
| Mar 2, 2026 | 23.60 | 23.60 | 22.90 | 23.00 | 23.00 | -3.77% | 17,050 |
| Feb 27, 2026 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | - | 6,548 |
| Feb 26, 2026 | 23.90 | 23.90 | 23.60 | 23.90 | 23.90 | 0.42% | 1,432 |
| Feb 25, 2026 | 24.00 | 24.10 | 23.70 | 23.80 | 23.80 | -0.42% | 5,477 |
| Feb 24, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 3,838 |
| Feb 23, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 1,841 |
| Feb 20, 2026 | 23.80 | 24.00 | 23.80 | 23.90 | 23.90 | 0.42% | 9,778 |
| Feb 19, 2026 | 23.70 | 24.00 | 23.60 | 23.80 | 23.80 | 0.42% | 9,904 |
| Feb 18, 2026 | 24.00 | 24.00 | 23.10 | 23.70 | 23.70 | -1.25% | 10,775 |
| Feb 17, 2026 | 24.20 | 24.30 | 23.80 | 24.00 | 24.00 | -0.83% | 12,665 |
| Feb 16, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | -0.82% | 6,267 |
| Feb 13, 2026 | 24.50 | 24.50 | 24.20 | 24.40 | 24.40 | - | 19,560 |
| Feb 12, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -1.21% | 6,929 |
| Feb 11, 2026 | 24.70 | 24.70 | 24.40 | 24.70 | 24.70 | 0.41% | 15,211 |
| Feb 10, 2026 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | 0.82% | 16,102 |
| Feb 9, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.41% | 11,533 |
| Feb 6, 2026 | 24.50 | 24.70 | 24.50 | 24.50 | 24.50 | 0.41% | 12,652 |
| Feb 5, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | 0.41% | 17,796 |
| Feb 4, 2026 | 24.30 | 24.30 | 24.20 | 24.30 | 24.30 | - | 9,664 |
| Feb 3, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 1.25% | 11,545 |
| Feb 2, 2026 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | -0.83% | 2,621 |
| Jan 30, 2026 | 24.10 | 24.20 | 24.00 | 24.20 | 24.20 | - | 15,614 |
| Jan 29, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 7,942 |
| Jan 28, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.84% | 7,359 |
| Jan 27, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | - | 3,685 |
| Jan 26, 2026 | 23.80 | 23.90 | 23.80 | 23.80 | 23.80 | -0.83% | 1,955 |
| Jan 23, 2026 | 23.80 | 24.00 | 23.70 | 24.00 | 24.00 | 1.27% | 7,447 |
| Jan 22, 2026 | 23.70 | 23.90 | 23.70 | 23.70 | 23.70 | - | 1,011 |
| Jan 21, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | -0.84% | 4,239 |
| Jan 20, 2026 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | 0.42% | 1,489 |
| Jan 19, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 2,061 |
| Jan 16, 2026 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | - | 1,535 |
| Jan 15, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 1,612 |
| Jan 14, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 1.27% | 824 |
| Jan 13, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -1.25% | 8,640 |
| Jan 12, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | - | 8,453 |